日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-01-15 |
6.60 |
7.75 |
6.51 |
7.41 |
5127081手 |
363618万 |
0.69 |
10.27% |
2020-12-31 |
7.89 |
7.92 |
6.20 |
6.72 |
4965652手 |
352171万 |
-1.11 |
-14.18% |
2020-11-30 |
7.15 |
8.34 |
7.14 |
7.83 |
8371810手 |
658735万 |
1.07 |
15.83% |
2020-10-30 |
7.88 |
8.39 |
6.75 |
6.76 |
4060897手 |
310725万 |
-0.97 |
-12.55% |
2020-09-30 |
9.65 |
10.13 |
7.58 |
7.73 |
8470007手 |
742108万 |
-1.82 |
-19.06% |
2020-08-31 |
9.25 |
9.80 |
8.73 |
9.55 |
11123563手 |
1031165万 |
0.37 |
4.03% |
2020-07-31 |
8.90 |
10.79 |
8.18 |
9.18 |
18758460手 |
1788048万 |
0.20 |
2.23% |
2020-06-30 |
6.95 |
9.28 |
6.91 |
8.98 |
19614022手 |
1603645万 |
2.19 |
32.25% |
2020-05-29 |
7.02 |
7.70 |
6.32 |
6.79 |
12984451手 |
920550万 |
-0.32 |
-4.50% |
2020-04-30 |
5.75 |
7.73 |
5.74 |
7.11 |
18706128手 |
1266030万 |
1.30 |
22.38% |
2020-03-31 |
6.96 |
8.79 |
5.73 |
5.81 |
24926100手 |
1836179万 |
-1.29 |
-18.17% |
2020-02-28 |
4.89 |
7.94 |
4.40 |
7.10 |
24574140手 |
1577068万 |
1.67 |
30.75% |
2020-01-23 |
6.17 |
6.80 |
5.43 |
5.43 |
5825973手 |
373478万 |
-0.69 |
-11.28% |
2019-12-31 |
5.98 |
6.78 |
5.92 |
6.12 |
4696466手 |
294960万 |
0.14 |
2.34% |
2019-11-29 |
6.54 |
6.69 |
5.83 |
5.98 |
3522496手 |
219206万 |
-0.53 |
-8.14% |
2019-10-31 |
6.65 |
7.18 |
6.42 |
6.51 |
3507371手 |
237621万 |
-0.15 |
-2.25% |
2019-09-30 |
6.53 |
8.07 |
6.49 |
6.66 |
8577702手 |
629002万 |
0.12 |
1.83% |
2019-08-30 |
7.26 |
7.41 |
6.29 |
6.54 |
4824836手 |
331309万 |
-0.77 |
-10.53% |
2019-07-31 |
7.74 |
7.95 |
6.79 |
7.31 |
4853048手 |
354566万 |
-0.21 |
-2.79% |
2019-06-28 |
7.84 |
7.96 |
6.95 |
7.52 |
6646306手 |
501482万 |
-0.57 |
-7.05% |
2019-05-31 |
8.85 |
9.16 |
7.93 |
8.09 |
7041909手 |
599587万 |
-1.40 |
-14.75% |
2019-04-30 |
10.66 |
12.44 |
9.49 |
9.49 |
15638180手 |
1750224万 |
-1.10 |
-10.39% |
2019-03-29 |
9.76 |
12.83 |
9.48 |
10.59 |
14798823手 |
1665082万 |
0.87 |
8.95% |
2019-02-28 |
7.72 |
10.64 |
7.65 |
9.72 |
10300813手 |
956802万 |
2.12 |
27.89% |
2019-01-31 |
7.09 |
9.56 |
6.98 |
7.60 |
8797950手 |
738351万 |
0.57 |
8.11% |
2018-12-28 |
8.39 |
8.55 |
6.91 |
7.03 |
3379258手 |
261548万 |
-1.15 |
-14.06% |
2018-11-30 |
7.21 |
8.79 |
7.12 |
8.18 |
6167168手 |
489215万 |
1.03 |
14.41% |
2018-10-31 |
10.37 |
10.44 |
6.47 |
7.15 |
4172957手 |
308833万 |
-3.34 |
-31.84% |
2018-09-28 |
11.14 |
11.23 |
10.38 |
10.49 |
1283399手 |
138122万 |
-0.67 |
-6.00% |
2018-08-31 |
11.50 |
11.93 |
10.43 |
11.16 |
1703607手 |
192742万 |
-0.37 |
-3.21% |
2018-07-31 |
12.04 |
12.50 |
10.87 |
11.53 |
1737909手 |
201550万 |
-0.47 |
-3.92% |
2018-06-29 |
15.53 |
15.80 |
11.21 |
12.00 |
2683204手 |
360347万 |
-3.48 |
-22.48% |
2018-05-31 |
13.80 |
16.30 |
13.56 |
15.48 |
2537961手 |
388816万 |
1.65 |
11.93% |
2018-04-27 |
15.04 |
15.15 |
13.08 |
13.83 |
1564953手 |
223368万 |
-1.21 |
-8.04% |
2018-03-30 |
13.77 |
15.69 |
13.32 |
15.04 |
2846322手 |
423423万 |
2.52 |
20.13% |
2018-02-08 |
16.50 |
16.68 |
11.72 |
12.52 |
1253042手 |
168673万 |
-3.98 |
-24.12% |
2018-01-31 |
17.09 |
18.32 |
15.80 |
16.50 |
1732564手 |
299101万 |
-0.53 |
-3.11% |
2017-12-29 |
19.73 |
20.89 |
16.43 |
17.03 |
2439669手 |
454686万 |
-2.68 |
-13.60% |
2017-11-30 |
19.55 |
22.18 |
18.88 |
19.71 |
2817616手 |
578697万 |
0.19 |
0.97% |
2017-10-31 |
20.03 |
22.40 |
19.05 |
19.52 |
2951802手 |
623297万 |
-0.29 |
-1.46% |
2017-09-29 |
17.36 |
20.59 |
17.18 |
19.81 |
3429454手 |
651603万 |
2.42 |
13.92% |
2017-08-31 |
16.83 |
18.12 |
15.99 |
17.39 |
1943548手 |
332432万 |
0.52 |
3.08% |
2017-07-31 |
17.75 |
17.87 |
15.77 |
16.87 |
1068236手 |
181188万 |
-0.88 |
-4.96% |
2017-06-30 |
16.65 |
18.21 |
16.07 |
17.75 |
1892359手 |
326440万 |
1.12 |
6.74% |
2017-05-31 |
19.75 |
19.98 |
16.28 |
16.63 |
1798319手 |
323584万 |
-3.21 |
-16.18% |
2017-04-28 |
19.73 |
20.24 |
18.90 |
19.84 |
1338365手 |
261873万 |
0.11 |
0.56% |
2017-03-31 |
20.58 |
21.57 |
19.57 |
19.73 |
2025123手 |
422663万 |
-0.85 |
-4.13% |
2017-02-28 |
23.07 |
23.15 |
20.38 |
20.58 |
2176667手 |
467427万 |
-2.36 |
-10.29% |
2017-01-26 |
22.15 |
23.92 |
21.70 |
22.94 |
2118349手 |
478863万 |
1.01 |
4.61% |
2016-12-30 |
23.81 |
23.95 |
21.40 |
21.93 |
2184938手 |
492950万 |
-1.95 |
-8.17% |
2016-11-30 |
22.10 |
24.65 |
21.70 |
23.88 |
3924618手 |
900255万 |
1.82 |
8.25% |
2016-10-31 |
21.05 |
22.62 |
20.98 |
22.06 |
3139163手 |
687499万 |
1.08 |
5.15% |
2016-09-30 |
20.55 |
21.13 |
19.31 |
20.98 |
3088208手 |
635058万 |
0.44 |
2.14% |
2016-08-31 |
18.86 |
22.10 |
18.30 |
20.54 |
6511404手 |
1343664万 |
1.67 |
8.85% |
2016-07-29 |
18.39 |
20.30 |
18.10 |
18.87 |
3752002手 |
718557万 |
0.64 |
3.51% |
2016-06-30 |
18.61 |
19.05 |
17.10 |
18.23 |
2910166手 |
525015万 |
-0.37 |
-1.99% |
2016-05-31 |
18.96 |
19.77 |
17.07 |
18.60 |
2582728手 |
473692万 |
-0.30 |
-1.59% |
2016-04-29 |
21.36 |
21.89 |
17.90 |
18.90 |
3924120手 |
778943万 |
-2.34 |
-11.02% |
2016-03-31 |
17.16 |
21.50 |
16.43 |
21.24 |
4916557手 |
968263万 |
4.06 |
23.63% |
2016-02-29 |
16.77 |
20.68 |
16.39 |
17.18 |
3164649手 |
593718万 |
0.42 |
2.51% |
2016-01-29 |
23.75 |
23.80 |
15.96 |
16.76 |
4007216手 |
773425万 |
-6.84 |
-28.98% |
2015-12-31 |
22.80 |
25.92 |
21.86 |
23.60 |
8382610手 |
2006090万 |
0.80 |
3.51% |
2015-11-30 |
25.01 |
28.90 |
21.60 |
22.80 |
7989186手 |
2085750万 |
-2.97 |
-11.53% |
2015-10-30 |
22.38 |
26.49 |
22.01 |
25.77 |
6730700手 |
1656422万 |
4.21 |
19.53% |
2015-09-30 |
18.78 |
23.35 |
17.01 |
21.56 |
8027118手 |
1647362万 |
2.37 |
12.35% |
2015-08-31 |
22.82 |
28.00 |
15.70 |
19.19 |
14030289手 |
3298704万 |
-4.58 |
-19.27% |
2015-07-31 |
28.50 |
30.61 |
21.66 |
23.77 |
5259910手 |
1340665万 |
-6.10 |
-20.42% |
2015-06-30 |
41.96 |
46.50 |
25.40 |
29.87 |
9736040手 |
3748263万 |
-11.92 |
-28.52% |
2015-05-29 |
34.20 |
48.94 |
33.00 |
41.79 |
10543648手 |
4334917万 |
7.48 |
22.05% |
2015-04-30 |
32.64 |
35.50 |
29.00 |
33.93 |
9868390手 |
3182749万 |
1.28 |
3.92% |
2015-03-31 |
28.85 |
38.23 |
28.85 |
32.65 |
6340153手 |
2197607万 |
7.11 |
27.11% |
2015-02-11 |
23.18 |
26.49 |
21.63 |
26.23 |
4247489手 |
1005176万 |
3.93 |
17.62% |
2015-01-29 |
18.00 |
23.30 |
17.66 |
22.30 |
6449663手 |
1295450万 |
4.32 |
24.03% |
2014-12-31 |
17.05 |
19.99 |
16.80 |
17.98 |
8059056手 |
1472303万 |
0.42 |
2.39% |
2014-11-28 |
16.19 |
18.27 |
16.15 |
17.56 |
3799449手 |
649873万 |
1.26 |
7.73% |
2014-10-30 |
16.94 |
16.94 |
15.91 |
16.30 |
2630417手 |
430257万 |
-0.19 |
-1.13% |
2014-09-30 |
15.20 |
17.20 |
15.18 |
16.82 |
4243945手 |
679451万 |
1.63 |
10.73% |
2014-08-29 |
15.20 |
15.94 |
14.71 |
15.19 |
6445741手 |
988402万 |
0.23 |
1.50% |
2014-07-31 |
14.55 |
16.16 |
14.18 |
15.28 |
6525385手 |
1004211万 |
0.84 |
5.82% |
2014-06-30 |
13.98 |
14.95 |
13.59 |
14.44 |
3527619手 |
507317万 |
0.47 |
3.36% |
2014-05-30 |
13.96 |
14.55 |
13.48 |
13.97 |
2979043手 |
418858万 |
-0.09 |
-0.64% |
2014-04-30 |
13.52 |
14.88 |
13.30 |
14.06 |
5067680手 |
715954万 |
0.44 |
3.23% |
2014-03-31 |
14.84 |
15.53 |
13.02 |
13.62 |
5998449手 |
857356万 |
-1.20 |
-8.10% |
2014-02-28 |
16.20 |
17.27 |
14.35 |
14.82 |
6750328手 |
1096371万 |
-1.47 |
-9.02% |
2014-01-30 |
14.08 |
16.63 |
13.55 |
16.29 |
9530758手 |
1437513万 |
2.23 |
15.86% |
2013-12-31 |
15.19 |
15.63 |
13.04 |
14.06 |
5802522手 |
843745万 |
-1.62 |
-10.33% |
2013-11-29 |
15.99 |
15.99 |
13.30 |
15.68 |
10424109手 |
1546384万 |
-0.71 |
-4.33% |
2013-10-31 |
18.65 |
20.50 |
16.37 |
16.39 |
10221242手 |
1912835万 |
-2.15 |
-11.60% |
2013-09-30 |
14.81 |
19.32 |
14.30 |
18.54 |
14892529手 |
2457821万 |
3.24 |
21.18% |
2013-08-30 |
14.45 |
17.98 |
14.23 |
15.30 |
22080692手 |
3700524万 |
1.07 |
7.52% |
2013-07-31 |
10.50 |
16.77 |
10.22 |
14.23 |
29906354手 |
4088594万 |
3.64 |
34.37% |
2013-06-28 |
13.03 |
13.21 |
10.02 |
10.59 |
19010732手 |
2249272万 |
-2.31 |
-17.91% |
2013-05-31 |
9.22 |
15.97 |
9.10 |
12.90 |
18876990手 |
2408339万 |
3.67 |
39.76% |
2013-04-26 |
7.79 |
9.79 |
7.36 |
9.23 |
6252022手 |
534865万 |
1.42 |
18.18% |
2013-03-29 |
6.81 |
7.85 |
6.67 |
7.81 |
4082196手 |
295684万 |
1.00 |
14.68% |
2013-02-28 |
6.65 |
7.10 |
6.44 |
6.81 |
2481642手 |
167962万 |
0.17 |
2.56% |
2013-01-31 |
6.03 |
7.04 |
5.94 |
6.64 |
4997632手 |
327920万 |
0.68 |
11.41% |
2012-12-31 |
5.65 |
6.10 |
5.19 |
5.96 |
4408337手 |
258783万 |
0.32 |
5.67% |
2012-11-30 |
5.86 |
6.08 |
5.45 |
5.64 |
1274484手 |
73325万 |
-0.21 |
-3.59% |
2012-10-31 |
6.52 |
6.62 |
5.81 |
5.85 |
1741242手 |
107794万 |
-0.69 |
-10.55% |
2012-09-28 |
5.95 |
6.78 |
5.80 |
6.54 |
3488737手 |
222201万 |
0.59 |
9.92% |
2012-08-31 |
5.93 |
6.38 |
5.82 |
5.95 |
1784818手 |
109804万 |
0.06 |
1.02% |
2012-07-31 |
5.95 |
6.38 |
5.82 |
5.89 |
1808667手 |
110792万 |
-0.05 |
-0.84% |
2012-06-29 |
6.75 |
6.84 |
5.70 |
5.94 |
2255219手 |
143987万 |
-0.94 |
-13.66% |
2012-05-31 |
7.12 |
7.20 |
6.30 |
6.88 |
3740778手 |
256425万 |
-0.14 |
-1.99% |
2012-04-27 |
6.14 |
7.24 |
6.10 |
7.02 |
2291788手 |
153903万 |
0.86 |
13.96% |
2012-03-30 |
6.50 |
7.34 |
6.00 |
6.16 |
5183979手 |
359957万 |
-0.40 |
-6.10% |
2012-02-29 |
5.46 |
6.84 |
5.38 |
6.56 |
3849260手 |
238838万 |
1.08 |
19.71% |
2012-01-31 |
5.87 |
5.99 |
5.00 |
5.48 |
2652123手 |
145649万 |
-0.33 |
-5.68% |
2011-12-30 |
7.67 |
7.85 |
5.62 |
5.81 |
2454184手 |
164726万 |
-1.69 |
-22.53% |
2011-11-30 |
7.33 |
8.73 |
7.21 |
7.50 |
4732269手 |
377231万 |
0.17 |
2.32% |
2011-10-31 |
6.98 |
7.47 |
6.43 |
7.33 |
1759564手 |
124247万 |
0.36 |
5.17% |
2011-09-30 |
8.68 |
8.71 |
6.80 |
6.97 |
1605081手 |
127753万 |
-1.70 |
-19.61% |
2011-08-31 |
8.84 |
9.10 |
7.89 |
8.67 |
4345487手 |
373862万 |
-0.12 |
-1.36% |
2011-07-29 |
7.90 |
9.07 |
7.85 |
8.79 |
4550516手 |
390535万 |
0.90 |
11.41% |
2011-06-30 |
7.68 |
8.14 |
7.27 |
7.89 |
2249247手 |
176199万 |
0.22 |
2.87% |
2011-05-31 |
8.17 |
9.06 |
7.09 |
7.67 |
4168274手 |
352628万 |
-0.50 |
-6.12% |
2011-04-29 |
8.15 |
9.44 |
8.05 |
8.17 |
6388129手 |
556673万 |
0.03 |
0.37% |
2011-03-31 |
8.31 |
8.35 |
7.48 |
8.14 |
4914753手 |
392119万 |
-0.15 |
-1.81% |
2011-02-28 |
7.33 |
8.34 |
7.24 |
8.29 |
3242585手 |
254465万 |
0.99 |
13.56% |
2011-01-31 |
8.67 |
8.87 |
6.99 |
7.30 |
2813210手 |
223444万 |
-1.37 |
-15.80% |